Financial News

Exact Sciences Cor (NQ: EXAS )

115.08 USD -2.87 (-2.43%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.850 4.950 4.820 4.830 69,700 -0.11(-2.23%)
Jul 29, 2004 5.050 5.070 4.890 4.940 101,100 -0.09(-1.79%)
Jul 28, 2004 4.990 5.030 4.850 5.030 165,700 +0.00(+0.00%)
Jul 27, 2004 4.850 5.050 4.850 5.030 99,400 +0.20(+4.14%)
Jul 26, 2004 4.930 4.980 4.530 4.830 254,300 -0.02(-0.41%)
Jul 23, 2004 5.010 5.010 4.780 4.850 74,100 -0.14(-2.81%)
Jul 22, 2004 5.110 5.140 4.980 4.990 140,800 -0.14(-2.73%)
Jul 21, 2004 5.760 5.760 5.110 5.130 149,100 -0.51(-9.04%)
Jul 20, 2004 5.600 5.840 5.500 5.640 81,000 +0.00(+0.00%)
Jul 19, 2004 5.560 5.840 5.480 5.640 93,900 -0.01(-0.18%)
Jul 16, 2004 5.810 5.860 5.600 5.650 57,200 -0.17(-2.92%)
Jul 15, 2004 5.930 5.940 5.820 5.820 45,000 -0.15(-2.51%)
Jul 14, 2004 6.000 6.070 5.900 5.970 55,500 -0.04(-0.67%)
Jul 13, 2004 5.890 6.020 5.800 6.010 101,800 +0.06(+1.01%)
Jul 12, 2004 5.760 5.950 5.720 5.950 60,900 +0.11(+1.88%)
Jul 09, 2004 5.920 5.940 5.660 5.840 48,600 +0.01(+0.17%)
Jul 08, 2004 5.820 5.930 5.610 5.830 90,600 -0.09(-1.52%)
Jul 07, 2004 5.810 5.920 5.810 5.920 31,200 +0.07(+1.20%)
Jul 06, 2004 5.930 5.970 5.800 5.850 73,800 -0.22(-3.62%)
Jul 02, 2004 5.960 6.070 5.950 6.070 54,000 +0.07(+1.17%)
Jul 01, 2004 6.090 6.140 6.000 6.000 154,400 -0.16(-2.60%)
Jun 30, 2004 5.960 6.220 5.960 6.160 147,300 +0.19(+3.18%)
Jun 29, 2004 5.900 6.170 5.870 5.970 137,000 -0.03(-0.50%)
Jun 28, 2004 6.000 6.090 5.860 6.000 123,300 +0.17(+2.92%)
Jun 25, 2004 5.780 6.750 5.780 5.830 1,675,300 +0.00(+0.00%)
Jun 24, 2004 5.930 6.130 5.720 5.830 97,000 -0.17(-2.83%)
Jun 23, 2004 6.070 6.200 5.930 6.000 75,300 +0.10(+1.69%)
Jun 22, 2004 5.980 6.060 5.820 5.900 86,800 -0.22(-3.59%)
Jun 21, 2004 6.020 6.320 6.020 6.120 67,800 -0.08(-1.29%)
Jun 18, 2004 5.780 6.200 5.680 6.200 166,100 +0.25(+4.20%)
Jun 17, 2004 5.940 6.150 5.930 5.950 54,300 -0.18(-2.94%)
Jun 16, 2004 5.840 6.130 5.840 6.130 102,900 +0.30(+5.15%)
Jun 15, 2004 5.950 6.200 5.610 5.830 196,300 -0.18(-3.00%)
Jun 14, 2004 6.400 6.430 5.960 6.010 114,500 -0.37(-5.80%)
Jun 10, 2004 6.500 6.580 6.280 6.380 137,700 +0.03(+0.47%)
Jun 09, 2004 6.390 6.430 6.260 6.350 93,100 -0.05(-0.78%)
Jun 08, 2004 6.370 6.470 6.350 6.400 148,600 -0.01(-0.16%)
Jun 07, 2004 6.240 6.550 6.240 6.410 166,400 +0.16(+2.56%)
Jun 04, 2004 6.700 6.730 6.210 6.250 175,300 -0.19(-2.95%)
Jun 03, 2004 6.580 6.580 6.360 6.440 113,000 -0.12(-1.83%)
Jun 02, 2004 6.300 6.600 6.170 6.560 193,600 +0.04(+0.61%)
Jun 01, 2004 6.250 6.590 6.250 6.520 227,500 +0.20(+3.16%)
May 28, 2004 6.350 6.350 6.180 6.320 135,400 -0.03(-0.47%)
May 27, 2004 6.310 6.530 6.280 6.350 261,200 -0.07(-1.09%)
May 26, 2004 6.240 6.420 6.100 6.420 232,400 +0.22(+3.55%)
May 25, 2004 6.250 6.250 6.030 6.200 317,200 +0.01(+0.16%)
May 24, 2004 5.990 6.190 5.720 6.190 137,500 +0.21(+3.51%)
May 21, 2004 5.840 6.070 5.670 5.980 168,600 +0.17(+2.93%)
May 20, 2004 5.970 6.090 5.620 5.810 184,800 -0.24(-3.97%)
May 19, 2004 5.970 6.170 5.970 6.050 195,500 +0.09(+1.51%)
May 18, 2004 5.920 6.100 5.840 5.960 267,000 +0.02(+0.34%)
May 17, 2004 5.770 6.050 5.730 5.940 157,400 +0.01(+0.17%)
May 14, 2004 5.900 6.160 5.790 5.930 184,900 +0.13(+2.24%)
May 13, 2004 5.901 5.942 5.620 5.800 257,300 +0.07(+1.22%)
May 12, 2004 6.150 6.290 5.640 5.730 225,800 -0.47(-7.58%)
May 11, 2004 5.770 6.200 5.770 6.200 417,100 +0.47(+8.20%)
May 10, 2004 5.870 5.960 5.580 5.730 179,300 -0.15(-2.55%)
May 07, 2004 5.960 6.139 5.750 5.880 201,700 -0.17(-2.81%)
May 06, 2004 6.250 6.300 5.880 6.050 332,900 -0.30(-4.72%)
May 05, 2004 6.800 6.890 6.350 6.350 263,900 -0.44(-6.48%)
May 04, 2004 6.750 7.040 6.710 6.790 145,700 -0.03(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback